朗科科技(300042)股票信息
| 股票代码 | 300042 |
| 股票名称 | 朗科科技 |
| 最新价/元 | 26.39 |
| 涨跌额/元 | 4.40 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 26.39 |
| 卖出/元 | 0.00 |
| 昨收/元 | 21.99 |
| 今开/元 | 26.19 |
| 最高/元 | 26.39 |
| 最低/元 | 23.21 |
| 成交量/手 | 224749.59 |
| 成交额/万 | 56729.12 |
| 股净值/元 | -120.83 |
| 市净率 | 4.81 |
| 总市值/万 | 528855.60 |
| 流通值/万 | 528855.60 |
| 换手率/% | 11.22 |
| 入市日期 | 2010-01-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
朗科科技(300042)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 26.19 | 26.39 | 4.40 | 20.01 | 224749.59 | 56729.12 | 11.22 |
| 2024-09-30 | 19.50 | 21.99 | 3.16 | 16.78 | 155785.74 | 32256.53 | 7.77 |
| 2024-09-27 | 17.56 | 18.83 | 1.29 | 7.36 | 121493.44 | 22192.50 | 6.06 |
| 2024-09-26 | 16.83 | 17.54 | 0.78 | 4.65 | 88654.44 | 15371.58 | 4.42 |
| 2024-09-25 | 16.70 | 16.76 | 0.16 | 0.96 | 59094.41 | 9971.73 | 2.95 |
| 2024-09-24 | 15.73 | 16.60 | 0.96 | 6.14 | 62923.82 | 10129.80 | 3.14 |
| 2024-09-23 | 15.55 | 15.64 | 0.05 | 0.32 | 25449.03 | 3989.41 | 1.27 |
| 2024-09-20 | 15.75 | 15.59 | -0.16 | -1.02 | 31013.34 | 4858.00 | 1.55 |
| 2024-09-19 | 15.40 | 15.75 | 0.45 | 2.94 | 36821.41 | 5767.63 | 1.84 |
| 2024-09-18 | 15.91 | 15.30 | -0.48 | -3.04 | 39425.00 | 6098.44 | 1.97 |
| 2024-09-13 | 16.20 | 15.78 | -0.36 | -2.23 | 51156.52 | 8281.33 | 2.55 |
| 2024-09-12 | 16.50 | 16.14 | -0.23 | -1.41 | 26140.00 | 4272.69 | 1.30 |
| 2024-09-11 | 16.43 | 16.37 | -0.08 | -0.49 | 25473.99 | 4171.31 | 1.27 |
| 2024-09-10 | 16.27 | 16.45 | 0.18 | 1.11 | 36563.50 | 5921.28 | 1.82 |
| 2024-09-09 | 16.03 | 16.27 | -0.07 | -0.43 | 40773.40 | 6615.84 | 2.03 |
| 2024-09-06 | 16.69 | 16.34 | -0.38 | -2.27 | 60439.82 | 10119.67 | 3.02 |
| 2024-09-05 | 16.75 | 16.72 | 0.09 | 0.54 | 31825.12 | 5317.86 | 1.59 |
| 2024-09-04 | 16.39 | 16.63 | -0.12 | -0.72 | 33484.41 | 5568.12 | 1.67 |
| 2024-09-03 | 16.36 | 16.75 | 0.35 | 2.13 | 40010.46 | 6631.72 | 2.00 |
| 2024-09-02 | 17.25 | 16.40 | -0.86 | -4.98 | 56613.00 | 9499.01 | 2.83 |
| 2024-08-30 | 16.48 | 17.26 | 0.81 | 4.92 | 76068.00 | 13082.85 | 3.80 |
| 2024-08-29 | 16.15 | 16.45 | 0.21 | 1.29 | 46514.12 | 7582.35 | 2.32 |
| 2024-08-28 | 16.28 | 16.24 | -0.09 | -0.55 | 47253.90 | 7638.65 | 2.36 |
| 2024-08-27 | 17.10 | 16.33 | -0.78 | -4.56 | 60151.03 | 9922.76 | 3.00 |
| 2024-08-26 | 16.75 | 17.11 | 0.21 | 1.24 | 63110.00 | 10776.74 | 3.15 |
| 2024-08-23 | 17.02 | 16.90 | -0.36 | -2.09 | 70040.00 | 11931.46 | 3.50 |
| 2024-08-22 | 17.90 | 17.26 | -1.07 | -5.84 | 93614.13 | 16529.48 | 4.67 |
| 2024-08-21 | 17.20 | 18.33 | 0.80 | 4.56 | 139253.64 | 25492.47 | 6.95 |
| 2024-08-20 | 18.15 | 17.53 | -0.53 | -2.94 | 114222.63 | 20486.07 | 5.70 |
| 2024-08-19 | 19.01 | 18.06 | -1.64 | -8.33 | 142364.74 | 26251.68 | 7.10 |
| 2024-08-16 | 20.41 | 19.70 | -1.60 | -7.51 | 225360.46 | 45349.66 | 11.25 |
| 2024-08-15 | 18.25 | 21.30 | 2.87 | 15.57 | 265120.67 | 51868.26 | 13.23 |
| 2024-08-14 | 16.51 | 18.43 | 1.96 | 11.90 | 142936.28 | 25497.62 | 7.13 |
| 2024-08-13 | 16.29 | 16.47 | 0.02 | 0.12 | 29124.00 | 4765.37 | 1.45 |
| 2024-08-12 | 16.55 | 16.45 | -0.54 | -3.18 | 45640.00 | 7516.22 | 2.28 |
| 2024-08-09 | 17.31 | 16.99 | -0.20 | -1.16 | 27116.30 | 4661.62 | 1.37 |
| 2024-08-08 | 17.49 | 17.19 | -0.36 | -2.05 | 42766.19 | 7328.96 | 2.16 |
| 2024-08-07 | 17.39 | 17.55 | 0.33 | 1.92 | 56558.00 | 9956.49 | 2.86 |
| 2024-08-06 | 16.55 | 17.22 | 0.99 | 6.10 | 58658.94 | 9945.04 | 2.97 |
| 2024-08-05 | 17.35 | 16.23 | -1.32 | -7.52 | 60132.00 | 10117.94 | 3.04 |
| 2024-08-02 | 17.98 | 17.55 | -0.70 | -3.84 | 38318.00 | 6844.62 | 1.94 |
| 2024-08-01 | 18.15 | 18.25 | 0.16 | 0.88 | 45910.00 | 8355.83 | 2.32 |
| 2024-07-31 | 17.14 | 18.09 | 0.88 | 5.11 | 54120.00 | 9626.13 | 2.74 |
| 2024-07-30 | 16.88 | 17.21 | 0.19 | 1.12 | 38573.00 | 6575.71 | 1.95 |
| 2024-07-29 | 17.07 | 17.02 | -0.03 | -0.18 | 33612.67 | 5702.24 | 1.70 |
| 2024-07-26 | 17.14 | 17.05 | -0.11 | -0.64 | 34329.00 | 5878.63 | 1.74 |
| 2024-07-25 | 17.29 | 17.16 | -0.18 | -1.04 | 32959.00 | 5655.32 | 1.67 |
| 2024-07-24 | 17.50 | 17.34 | -0.33 | -1.87 | 34312.08 | 6006.96 | 1.74 |
| 2024-07-23 | 18.17 | 17.67 | -0.68 | -3.71 | 37921.23 | 6836.83 | 1.92 |
| 2024-07-22 | 18.01 | 18.35 | 0.53 | 2.97 | 48617.00 | 8861.84 | 2.46 |
| 2024-07-19 | 17.07 | 17.82 | 0.71 | 4.15 | 51514.50 | 9138.70 | 2.61 |
| 2024-07-18 | 17.49 | 17.11 | -0.52 | -2.95 | 51322.08 | 8742.10 | 2.60 |
| 2024-07-17 | 18.43 | 17.63 | -0.80 | -4.34 | 44292.00 | 7946.03 | 2.24 |
| 2024-07-16 | 17.80 | 18.43 | 0.49 | 2.73 | 43473.41 | 7902.13 | 2.20 |
| 2024-07-15 | 17.81 | 17.94 | -0.10 | -0.55 | 36286.00 | 6543.21 | 1.84 |
| 2024-07-12 | 18.53 | 18.04 | -0.50 | -2.70 | 44439.00 | 8040.57 | 2.25 |
| 2024-07-11 | 18.25 | 18.54 | 0.60 | 3.34 | 45331.75 | 8327.88 | 2.29 |
| 2024-07-10 | 18.13 | 17.94 | -0.34 | -1.86 | 35724.00 | 6442.71 | 1.81 |
| 2024-07-09 | 18.35 | 18.28 | 0.17 | 0.94 | 61052.75 | 11014.25 | 3.09 |
| 2024-07-08 | 18.75 | 18.11 | -0.59 | -3.16 | 46543.37 | 8476.23 | 2.35 |
| 2024-07-05 | 18.00 | 18.70 | 0.69 | 3.83 | 66051.38 | 12087.94 | 3.34 |
| 2024-07-04 | 19.44 | 18.01 | -1.44 | -7.40 | 81815.78 | 15160.59 | 4.14 |
| 2024-07-03 | 19.80 | 19.45 | -0.44 | -2.21 | 52227.00 | 10190.62 | 2.64 |
| 2024-07-02 | 20.06 | 19.89 | -0.19 | -0.95 | 38411.50 | 7704.29 | 1.94 |
| 2024-07-01 | 20.22 | 20.08 | -0.11 | -0.55 | 48655.00 | 9731.15 | 2.46 |
| 2024-06-28 | 20.02 | 20.19 | -0.04 | -0.20 | 46989.00 | 9577.12 | 2.38 |
| 2024-06-27 | 20.59 | 20.23 | -0.44 | -2.13 | 55315.50 | 11379.59 | 2.80 |
| 2024-06-26 | 20.00 | 20.67 | 0.51 | 2.53 | 66324.00 | 13297.15 | 3.36 |
| 2024-06-25 | 21.75 | 20.16 | -1.57 | -7.23 | 81902.00 | 16837.73 | 4.14 |
| 2024-06-24 | 22.78 | 21.73 | -1.34 | -5.81 | 62116.39 | 13720.14 | 3.14 |
| 2024-06-21 | 22.49 | 23.07 | 0.11 | 0.48 | 50272.00 | 11439.06 | 2.54 |
| 2024-06-20 | 23.66 | 22.96 | -1.10 | -4.57 | 60884.25 | 14340.76 | 3.08 |
| 2024-06-19 | 24.10 | 24.06 | 0.09 | 0.38 | 74588.47 | 17950.26 | 3.77 |
| 2024-06-18 | 24.00 | 23.97 | -0.06 | -0.25 | 55580.13 | 13382.01 | 2.81 |
| 2024-06-17 | 23.90 | 24.03 | -0.04 | -0.17 | 65433.27 | 15577.24 | 3.31 |
| 2024-06-14 | 24.09 | 24.07 | -0.53 | -2.15 | 98446.00 | 23545.86 | 4.98 |
| 2024-06-13 | 24.50 | 24.60 | 0.19 | 0.78 | 145145.50 | 35962.29 | 7.34 |
| 2024-06-12 | 22.43 | 24.41 | 1.87 | 8.30 | 127277.09 | 30550.93 | 6.44 |
| 2024-06-11 | 21.32 | 22.54 | 0.88 | 4.06 | 60497.67 | 13375.16 | 3.06 |
| 2024-06-07 | 21.80 | 21.66 | 0.19 | 0.89 | 41161.00 | 8947.20 | 2.08 |
| 2024-06-06 | 22.67 | 21.47 | -1.04 | -4.62 | 66837.60 | 14766.51 | 3.38 |
| 2024-06-05 | 23.30 | 22.51 | -0.72 | -3.10 | 49988.40 | 11501.93 | 2.53 |
| 2024-06-04 | 24.40 | 23.23 | -1.57 | -6.33 | 76729.39 | 18056.30 | 3.88 |
| 2024-06-03 | 24.00 | 24.80 | 0.67 | 2.78 | 93471.99 | 23290.11 | 4.73 |
| 2024-05-31 | 24.78 | 24.13 | -0.74 | -2.98 | 75930.86 | 18449.21 | 3.84 |
| 2024-05-30 | 23.50 | 24.87 | 1.20 | 5.07 | 105798.23 | 25960.07 | 5.35 |
| 2024-05-29 | 23.47 | 23.67 | 0.22 | 0.94 | 59919.01 | 14231.02 | 3.03 |
| 2024-05-28 | 22.60 | 23.45 | 0.80 | 3.53 | 80805.39 | 19219.49 | 4.09 |
| 2024-05-27 | 22.72 | 22.65 | 0.27 | 1.21 | 34944.00 | 7744.73 | 1.77 |
| 2024-05-24 | 23.03 | 22.38 | -0.67 | -2.91 | 24083.50 | 5466.49 | 1.22 |
| 2024-05-23 | 23.56 | 23.05 | -0.55 | -2.33 | 26610.00 | 6169.32 | 1.35 |
| 2024-05-22 | 23.39 | 23.60 | 0.21 | 0.90 | 21030.00 | 4940.62 | 1.06 |
| 2024-05-21 | 23.76 | 23.39 | -0.22 | -0.93 | 21079.01 | 4934.88 | 1.07 |
| 2024-05-20 | 23.92 | 23.61 | -0.31 | -1.30 | 39458.00 | 9330.37 | 2.00 |
| 2024-05-17 | 23.80 | 23.92 | 0.14 | 0.59 | 30120.00 | 7160.87 | 1.52 |
| 2024-05-16 | 24.09 | 23.78 | -0.08 | -0.34 | 25228.50 | 6050.92 | 1.28 |
| 2024-05-15 | 24.33 | 23.86 | -0.34 | -1.41 | 19887.03 | 4792.21 | 1.01 |
| 2024-05-14 | 23.97 | 24.20 | 0.20 | 0.83 | 27523.03 | 6624.78 | 1.39 |
| 2024-05-13 | 24.16 | 24.00 | -0.45 | -1.84 | 31802.03 | 7656.79 | 1.61 |
| 2024-05-10 | 25.24 | 24.45 | -0.81 | -3.21 | 40772.62 | 10059.08 | 2.06 |
日K线
周K线
月K线
